Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 94.24 94.38 93.70 93.70 1,671,281 -0.64(-0.68%)
Jan 30, 2006 94.42 94.58 94.27 94.34 2,442,903 -0.09(-0.09%)
Jan 27, 2006 93.76 94.48 93.62 94.42 1,324,807 +0.84(+0.90%)
Jan 26, 2006 93.52 93.75 93.13 93.58 2,225,965 +0.55(+0.59%)
Jan 25, 2006 93.29 93.42 92.43 93.03 1,146,866 +0.06(+0.06%)
Jan 24, 2006 93.03 93.40 92.86 92.97 2,333,957 +0.09(+0.09%)
Jan 23, 2006 92.72 93.14 92.66 92.88 2,402,270 +0.32(+0.35%)
Jan 20, 2006 94.26 94.26 92.56 92.56 1,104,051 -1.72(-1.82%)
Jan 19, 2006 94.07 94.58 93.90 94.28 1,322,216 +0.40(+0.43%)
Jan 18, 2006 93.68 94.16 93.39 93.87 788,939 -0.37(-0.39%)
Jan 17, 2006 94.17 94.29 93.87 94.24 1,119,186 -0.22(-0.23%)
Jan 13, 2006 94.43 94.67 94.17 94.46 968,925 -0.10(-0.11%)
Jan 12, 2006 94.84 94.93 94.33 94.56 1,259,494 -0.44(-0.46%)
Jan 11, 2006 94.76 95.07 94.54 95.00 1,738,366 +0.29(+0.30%)
Jan 10, 2006 94.31 94.72 94.23 94.72 1,447,525 +0.12(+0.13%)
Jan 09, 2006 94.33 94.76 94.28 94.59 1,828,905 +0.24(+0.26%)
Jan 06, 2006 94.05 94.42 93.62 94.35 1,123,822 +0.78(+0.83%)
Jan 05, 2006 93.46 93.70 93.21 93.57 1,743,411 +0.07(+0.08%)
Jan 04, 2006 93.15 93.62 93.05 93.50 1,577,060 +0.48(+0.52%)
Jan 03, 2006 91.97 93.25 91.39 93.02 6,501,456 +1.56(+1.71%)
Dec 30, 2005 91.66 91.87 91.41 91.45 1,730,321 -0.44(-0.48%)
Dec 29, 2005 92.36 92.53 91.89 91.89 1,677,689 -0.44(-0.48%)
Dec 28, 2005 92.35 92.51 92.18 92.33 1,460,069 +0.22(+0.24%)
Dec 27, 2005 93.27 93.31 92.11 92.11 1,987,620 -0.99(-1.06%)
Dec 23, 2005 93.16 93.18 92.86 93.10 886,023 -0.29(-0.31%)
Dec 22, 2005 93.18 93.42 93.00 93.40 1,156,275 +0.41(+0.44%)
Dec 21, 2005 93.07 93.49 92.78 92.99 1,291,537 +0.16(+0.17%)
Dec 20, 2005 92.83 93.05 92.56 92.83 1,279,129 +0.14(+0.15%)
Dec 19, 2005 93.48 93.53 92.69 92.69 1,140,049 -0.54(-0.57%)
Dec 16, 2005 93.81 93.87 93.22 93.22 1,967,985 -0.23(-0.25%)
Dec 15, 2005 93.70 93.87 93.30 93.46 1,837,086 -0.36(-0.38%)
Dec 14, 2005 93.31 93.95 93.31 93.82 3,377,877 +0.42(+0.45%)
Dec 13, 2005 92.74 93.65 92.64 93.40 3,408,011 +0.59(+0.63%)
Dec 12, 2005 93.00 93.04 92.37 92.81 3,910,882 +0.21(+0.22%)
Dec 09, 2005 92.52 92.99 92.30 92.61 1,270,811 +0.21(+0.23%)
Dec 08, 2005 92.61 92.99 92.08 92.39 2,158,880 -0.17(-0.18%)
Dec 07, 2005 93.03 93.07 92.21 92.56 1,360,941 -0.45(-0.48%)
Dec 06, 2005 93.24 93.69 92.92 93.01 2,433,222 +0.19(+0.21%)
Dec 05, 2005 92.96 92.99 92.56 92.82 4,363,983 -0.29(-0.31%)
Dec 02, 2005 92.99 93.21 92.81 93.10 2,214,103 +0.08(+0.09%)
Dec 01, 2005 92.46 93.16 92.46 93.02 995,787 +1.08(+1.17%)
Nov 30, 2005 92.72 92.80 91.92 91.95 1,489,522 -0.58(-0.63%)
Nov 29, 2005 92.90 93.13 92.51 92.52 946,018 -0.10(-0.11%)
Nov 28, 2005 93.36 93.36 92.48 92.63 806,120 -0.60(-0.65%)
Nov 25, 2005 93.29 93.31 93.07 93.23 333,110 +0.07(+0.07%)
Nov 23, 2005 92.65 93.46 92.63 93.16 673,721 +0.54(+0.58%)
Nov 22, 2005 92.09 92.80 92.01 92.63 933,746 +0.33(+0.36%)
Nov 21, 2005 91.83 92.36 91.70 92.30 642,905 +0.60(+0.66%)
Nov 18, 2005 91.70 91.88 91.22 91.70 905,248 +0.39(+0.43%)
Nov 17, 2005 90.75 91.42 90.66 91.31 1,149,184 +0.69(+0.76%)
Nov 16, 2005 90.59 90.62 90.21 90.62 3,341,743 +0.25(+0.28%)
Nov 15, 2005 90.82 91.04 90.16 90.37 1,241,495 -0.43(-0.48%)
Nov 14, 2005 90.72 90.95 90.52 90.80 731,125 -0.01(-0.01%)
Nov 11, 2005 90.51 90.83 90.45 90.81 1,347,442 +0.25(+0.28%)
Nov 10, 2005 89.75 90.58 89.30 90.56 1,184,363 +0.85(+0.95%)
Nov 09, 2005 89.52 90.15 89.36 89.71 1,472,478 +0.04(+0.04%)
Nov 08, 2005 89.46 89.76 89.36 89.67 1,109,778 +0.02(+0.02%)
Nov 07, 2005 89.78 89.91 89.40 89.65 1,509,293 +0.03(+0.03%)
Nov 04, 2005 89.74 89.79 89.17 89.62 1,087,962 +0.00(+0.00%)
Nov 03, 2005 89.63 89.95 89.31 89.62 938,109 +0.44(+0.49%)
Nov 02, 2005 88.14 89.23 88.14 89.18 736,579 +0.87(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.